KissMeData/050860/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	193300	166162610	2450	2450	2450	2450	1019
3	20240627	193200	166162610	2450	2450	2450	2450	0
4	20240627	193100	166162610	2450	2450	2450	2450	0
5	20240627	193000	166162610	2450	2450	2450	2450	0
6	20240627	192900	166162610	2450	2450	2450	2450	0
7	20240627	192800	166162610	2450	2450	2450	2450	0
8	20240627	192700	166162610	2450	2450	2450	2450	0
9	20240627	192600	166162610	2450	2450	2450	2450	0
10	20240627	192500	166162610	2450	2450	2450	2450	0
11	20240627	192400	166162610	2450	2450	2450	2450	0
12	20240627	192300	166162610	2450	2450	2450	2450	0
13	20240627	192200	166162610	2450	2450	2450	2450	0
14	20240627	192100	166162610	2450	2450	2450	2450	0
15	20240627	192000	166162610	2450	2450	2450	2450	0
16	20240627	191900	166162610	2450	2450	2450	2450	0
17	20240627	191800	166162610	2450	2450	2450	2450	0
18	20240627	191700	166162610	2450	2450	2450	2450	0
19	20240627	191600	166162610	2450	2450	2450	2450	0
20	20240627	191500	166162610	2450	2450	2450	2450	0
21	20240627	191400	166162610	2450	2450	2450	2450	0
22	20240627	191300	166162610	2450	2450	2450	2450	0
23	20240627	191200	166162610	2450	2450	2450	2450	0
24	20240627	191100	166162610	2450	2450	2450	2450	0
25	20240627	191000	166162610	2450	2450	2450	2450	0
26	20240627	190900	166162610	2450	2450	2450	2450	0
27	20240627	190800	166162610	2450	2450	2450	2450	0
28	20240627	190700	166162610	2450	2450	2450	2450	0
29	20240627	190600	166162610	2450	2450	2450	2450	0
30	20240627	190500	166162610	2450	2450	2450	2450	0
31	20240627	190400	166162610	2450	2450	2450	2450	0
32	20240627	190300	166162610	2450	2450	2450	2450	1019
33	20240627	190200	166162610	2450	2450	2450	2450	0
34	20240627	190100	166162610	2450	2450	2450	2450	0
35	20240627	190000	166162610	2450	2450	2450	2450	0
36	20240627	185900	166162610	2450	2450	2450	2450	0
37	20240627	185800	166162610	2450	2450	2450	2450	0
38	20240627	185700	166162610	2450	2450	2450	2450	0
39	20240627	185600	166162610	2450	2450	2450	2450	0
40	20240627	185500	166162610	2450	2450	2450	2450	0
41	20240627	185400	166162610	2450	2450	2450	2450	0
42	20240627	185300	166162610	2450	2450	2450	2450	0
43	20240627	185200	166162610	2450	2450	2450	2450	0
44	20240627	185100	166162610	2450	2450	2450	2450	0
45	20240627	185000	166162610	2450	2450	2450	2450	0
46	20240627	184900	166162610	2450	2450	2450	2450	0
47	20240627	184800	166162610	2450	2450	2450	2450	0
48	20240627	184700	166162610	2450	2450	2450	2450	0
49	20240627	184600	166162610	2450	2450	2450	2450	0
50	20240627	184500	166162610	2450	2450	2450	2450	0
51	20240627	184400	166162610	2450	2450	2450	2450	0
52	20240627	184300	166162610	2450	2450	2450	2450	0
53	20240627	184200	166162610	2450	2450	2450	2450	0
54	20240627	184100	166162610	2450	2450	2450	2450	0
55	20240627	184000	166162610	2450	2450	2450	2450	0
56	20240627	183900	166162610	2450	2450	2450	2450	0
57	20240627	183800	166162610	2450	2450	2450	2450	0
58	20240627	183700	166162610	2450	2450	2450	2450	0
59	20240627	183600	166162610	2450	2450	2450	2450	0
60	20240627	183500	166162610	2450	2450	2450	2450	0
61	20240627	183400	166162610	2450	2450	2450	2450	0
62	20240627	183300	166162610	2450	2450	2450	2450	1019
63	20240627	183200	166162610	2450	2450	2450	2450	0
64	20240627	183100	166162610	2450	2450	2450	2450	0
65	20240627	183000	166162610	2450	2450	2450	2450	0
66	20240627	182900	166162610	2450	2450	2450	2450	0
67	20240627	182800	166162610	2450	2450	2450	2450	0
68	20240627	182700	166162610	2450	2450	2450	2450	0
69	20240627	182600	166162610	2450	2450	2450	2450	0
70	20240627	182500	166162610	2450	2450	2450	2450	0
71	20240627	182400	166162610	2450	2450	2450	2450	0
72	20240627	182300	166162610	2450	2450	2450	2450	0
73	20240627	182200	166162610	2450	2450	2450	2450	0
74	20240627	182100	166162610	2450	2450	2450	2450	0
75	20240627	182000	166162610	2450	2450	2450	2450	0
76	20240627	181900	166162610	2450	2450	2450	2450	0
77	20240627	181800	166162610	2450	2450	2450	2450	0
78	20240627	181700	166162610	2450	2450	2450	2450	0
79	20240627	181600	166162610	2450	2450	2450	2450	0
80	20240627	181500	166162610	2450	2450	2450	2450	0
81	20240627	181400	166162610	2450	2450	2450	2450	0
82	20240627	181300	166162610	2450	2450	2450	2450	0
83	20240627	181200	166162610	2450	2450	2450	2450	0
84	20240627	181100	166162610	2450	2450	2450	2450	0
85	20240627	181000	166162610	2450	2450	2450	2450	0
86	20240627	180900	166162610	2450	2450	2450	2450	0
87	20240627	180800	166162610	2450	2450	2450	2450	0
88	20240627	180700	166162610	2450	2450	2450	2450	0
89	20240627	180600	166162610	2450	2450	2450	2450	0
90	20240627	180500	166162610	2450	2450	2450	2450	0
91	20240627	180400	166162610	2450	2450	2450	2450	0
92	20240627	180300	166162610	2450	2450	2450	2450	1019
93	20240627	180200	166162610	2450	2450	2450	2450	0
94	20240627	180100	166162610	2450	2450	2450	2450	0
95	20240627	180000	166162610	2450	2450	2450	2450	0
96	20240627	175900	166162610	2450	2450	2450	2450	0
97	20240627	175800	166162610	2450	2450	2450	2450	0
98	20240627	175700	166162610	2450	2450	2450	2450	0
99	20240627	175600	166162610	2450	2450	2450	2450	0
100	20240627	175500	166162610	2450	2450	2450	2450	0
101	20240627	175400	166162610	2450	2450	2450	2450	0
102	20240627	175300	166162610	2450	2450	2450	2450	0
103	20240627	175200	166162610	2450	2450	2450	2450	0
104	20240627	175100	166162610	2450	2450	2450	2450	0
105	20240627	175000	166162610	2450	2450	2450	2450	0
106	20240627	174900	166162610	2450	2450	2450	2450	0
107	20240627	174800	166162610	2450	2450	2450	2450	0
108	20240627	174700	166162610	2450	2450	2450	2450	0
109	20240627	174600	166162610	2450	2450	2450	2450	0
110	20240627	174500	166162610	2450	2450	2450	2450	0
111	20240627	174400	166162610	2450	2450	2450	2450	0
112	20240627	174300	166162610	2450	2450	2450	2450	0
113	20240627	174200	166162610	2450	2450	2450	2450	0
114	20240627	174100	166162610	2450	2450	2450	2450	0
115	20240627	174000	166162610	2450	2450	2450	2450	0
116	20240627	173900	166162610	2450	2450	2450	2450	0
117	20240627	173800	166162610	2450	2450	2450	2450	0
118	20240627	173700	166162610	2450	2450	2450	2450	0
119	20240627	173600	166162610	2450	2450	2450	2450	0
120	20240627	173500	166162610	2450	2450	2450	2450	0
121	20240627	173400	166162610	2450	2450	2450	2450	0
122	20240627	173300	166162610	2450	2450	2450	2450	1019
123	20240627	173200	166162610	2450	2450	2450	2450	0
124	20240627	173100	166162610	2450	2450	2450	2450	0
125	20240627	173000	166162610	2450	2450	2450	2450	0
126	20240627	172900	166162610	2450	2450	2450	2450	0
127	20240627	172800	166162610	2450	2450	2450	2450	0
128	20240627	172700	166162610	2450	2450	2450	2450	0
129	20240627	172600	166162610	2450	2450	2450	2450	0
130	20240627	172500	166162610	2450	2450	2450	2450	0
131	20240627	172400	166162610	2450	2450	2450	2450	0
132	20240627	172300	166162610	2450	2450	2450	2450	0
133	20240627	172200	166162610	2450	2450	2450	2450	0
134	20240627	172100	166162610	2450	2450	2450	2450	0
135	20240627	172000	166162610	2450	2450	2450	2450	0
136	20240627	171900	166162610	2450	2450	2450	2450	0
137	20240627	171800	166162610	2450	2450	2450	2450	0
138	20240627	171700	166162610	2450	2450	2450	2450	0
139	20240627	171600	166162610	2450	2450	2450	2450	0
140	20240627	171500	166162610	2450	2450	2450	2450	0
141	20240627	171400	166162610	2450	2450	2450	2450	0
142	20240627	171300	166162610	2450	2450	2450	2450	0
143	20240627	171200	166162610	2450	2450	2450	2450	0
144	20240627	171100	166162610	2450	2450	2450	2450	0
145	20240627	171000	166162610	2450	2450	2450	2450	0
146	20240627	170900	166162610	2450	2450	2450	2450	0
147	20240627	170800	166162610	2450	2450	2450	2450	0
148	20240627	170700	166162610	2450	2450	2450	2450	0
149	20240627	170600	166162610	2450	2450	2450	2450	0
150	20240627	170500	166162610	2450	2450	2450	2450	0
151	20240627	170400	166162610	2450	2450	2450	2450	0
152	20240627	170300	166162610	2450	2450	2450	2450	1019
153	20240627	170200	166162610	2450	2450	2450	2450	0
154	20240627	170100	166162610	2450	2450	2450	2450	0
155	20240627	170000	166162610	2450	2450	2450	2450	0
156	20240627	165900	166162610	2450	2450	2450	2450	0
157	20240627	165800	166162610	2450	2450	2450	2450	0
158	20240627	165700	166162610	2450	2450	2450	2450	0
159	20240627	165600	166162610	2450	2450	2450	2450	0
160	20240627	165500	166162610	2450	2450	2450	2450	0
161	20240627	165400	166162610	2450	2450	2450	2450	0
162	20240627	165300	166162610	2450	2450	2450	2450	0
163	20240627	165200	166162610	2450	2450	2450	2450	0
164	20240627	165100	166162610	2450	2450	2450	2450	0
165	20240627	165000	166162610	2450	2450	2450	2450	0
166	20240627	164900	166162610	2450	2450	2450	2450	0
167	20240627	164800	166162610	2450	2450	2450	2450	0
168	20240627	164700	166162610	2450	2450	2450	2450	0
169	20240627	164600	166162610	2450	2450	2450	2450	0
170	20240627	164500	166162610	2450	2450	2450	2450	0
171	20240627	164400	166162610	2450	2450	2450	2450	0
172	20240627	164300	166162610	2450	2450	2450	2450	0
173	20240627	164200	166162610	2450	2450	2450	2450	0
174	20240627	164100	166162610	2450	2450	2450	2450	0
175	20240627	164000	166162610	2450	2450	2450	2450	0
176	20240627	163900	166162610	2450	2450	2450	2450	0
177	20240627	163800	166162610	2450	2450	2450	2450	0
178	20240627	163700	166162610	2450	2450	2450	2450	0
179	20240627	163600	166162610	2450	2450	2450	2450	0
180	20240627	163500	166162610	2450	2450	2450	2450	0
181	20240627	163400	166162610	2450	2450	2450	2450	0
182	20240627	163300	166162610	2450	2450	2450	2450	1019
183	20240627	163200	166162610	2450	2450	2450	2450	0
184	20240627	163100	166162610	2450	2450	2450	2450	0
185	20240627	163000	166162610	2450	2450	2450	2450	0
186	20240627	162900	166162610	2450	2450	2450	2450	0
187	20240627	162800	166162610	2450	2450	2450	2450	0
188	20240627	162700	166162610	2450	2450	2450	2450	0
189	20240627	162600	166162610	2450	2450	2450	2450	0
190	20240627	162500	166162610	2450	2450	2450	2450	0
191	20240627	162400	166162610	2450	2450	2450	2450	0
192	20240627	162300	166162610	2450	2450	2450	2450	0
193	20240627	162200	166162610	2450	2450	2450	2450	0
194	20240627	162100	166162610	2450	2450	2450	2450	0
195	20240627	162000	166162610	2450	2450	2450	2450	0
196	20240627	161900	166162610	2450	2450	2450	2450	0
197	20240627	161800	166162610	2450	2450	2450	2450	0
198	20240627	161700	166162610	2450	2450	2450	2450	0
199	20240627	161600	166162610	2450	2450	2450	2450	0
200	20240627	161500	166162610	2450	2450	2450	2450	0
201	20240627	161400	166162610	2450	2450	2450	2450	0
202	20240627	161300	166162610	2450	2450	2450	2450	0
203	20240627	161200	166162610	2450	2450	2450	2450	0
204	20240627	161100	166162610	2450	2450	2450	2450	0
205	20240627	161000	166162610	2450	2450	2450	2450	0
206	20240627	160900	166162610	2450	2450	2450	2450	0
207	20240627	160800	166162610	2450	2450	2450	2450	0
208	20240627	160700	166162610	2450	2450	2450	2450	0
209	20240627	160600	166162610	2450	2450	2450	2450	0
210	20240627	160500	166162610	2450	2450	2450	2450	0
211	20240627	160400	166162610	2450	2450	2450	2450	0
212	20240627	160300	166162610	2450	2450	2450	2450	1019
213	20240627	160200	166162610	2450	2450	2450	2450	0
214	20240627	160100	166162610	2450	2450	2450	2450	0
215	20240627	160000	166162610	2450	2450	2450	2450	0
216	20240627	155900	166162610	2450	2450	2450	2450	0
217	20240627	155800	166162610	2450	2450	2450	2450	0
218	20240627	155700	166162610	2450	2450	2450	2450	0
219	20240627	155600	166162610	2450	2450	2450	2450	0
220	20240627	155500	166162610	2450	2450	2450	2450	0
221	20240627	155400	166162610	2450	2450	2450	2450	0
222	20240627	155300	166162610	2450	2450	2450	2450	0
223	20240627	155200	166162610	2450	2450	2450	2450	0
224	20240627	155100	166162610	2450	2450	2450	2450	0
225	20240627	155000	166162610	2450	2450	2450	2450	0
226	20240627	154900	166162610	2450	2450	2450	2450	0
227	20240627	154800	166162610	2450	2450	2450	2450	0
228	20240627	154700	166162610	2450	2450	2450	2450	0
229	20240627	154600	166162610	2450	2450	2450	2450	0
230	20240627	154500	166162610	2450	2450	2450	2450	0
231	20240627	154400	166162610	2450	2450	2450	2450	0
232	20240627	154300	166162610	2450	2450	2450	2450	0
233	20240627	154200	166162610	2450	2450	2450	2450	0
234	20240627	154100	166162610	2450	2450	2450	2450	0
235	20240627	154000	166162610	2450	2450	2450	2450	0
236	20240627	153900	166162610	2450	2450	2450	2450	0
237	20240627	153800	166162610	2450	2450	2450	2450	0
238	20240627	153700	166162610	2450	2450	2450	2450	0
239	20240627	153600	166162610	2450	2450	2450	2450	0
240	20240627	153500	166162610	2450	2450	2450	2450	0
241	20240627	153400	166162610	2450	2450	2450	2450	0
242	20240627	153300	166162610	2450	2450	2450	2450	1019
243	20240627	153200	166162610	2450	2450	2450	2450	0
244	20240627	153100	166162610	2450	2450	2450	2450	0
245	20240627	153000	166162610	2450	2450	2450	2450	1019
246	20240627	152900	163666060	2450	2450	2450	2450	0
247	20240627	152800	163666060	2450	2450	2450	2450	0
248	20240627	152700	163666060	2450	2450	2450	2450	0
249	20240627	152600	163666060	2450	2450	2450	2450	0
250	20240627	152500	163666060	2450	2450	2450	2450	0
251	20240627	152400	163666060	2450	2450	2450	2450	0
252	20240627	152300	163666060	2450	2450	2450	2450	0
253	20240627	152200	163666060	2450	2450	2450	2450	0
254	20240627	152100	163666060	2450	2450	2450	2450	0
255	20240627	152000	163666060	2450	2450	2450	2450	0
256	20240627	151900	163666060	2450	2445	2450	2445	2200
257	20240627	151800	158279180	2445	2445	2445	2445	0
258	20240627	151700	158279180	2445	2445	2445	2445	0
259	20240627	151600	158279180	2445	2440	2445	2440	15
260	20240627	151500	158242575	2440	2440	2440	2440	0
261	20240627	151400	158242575	2440	2440	2440	2440	0
262	20240627	151300	158242575	2440	2440	2440	2440	59
263	20240627	151200	158098615	2440	2440	2440	2440	1000
264	20240627	151100	155658615	2440	2440	2440	2440	0
265	20240627	151000	155658615	2440	2440	2440	2440	0
266	20240627	150900	155658615	2440	2440	2440	2440	0
267	20240627	150800	155658615	2440	2440	2440	2440	0
268	20240627	150700	155658615	2440	2440	2440	2440	200
269	20240627	150600	155170615	2440	2440	2440	2440	0
270	20240627	150500	155170615	2440	2440	2440	2440	0
271	20240627	150400	155170615	2440	2440	2440	2440	1
272	20240627	150300	155168175	2440	2440	2440	2440	0
273	20240627	150200	155168175	2440	2440	2440	2440	0
274	20240627	150100	155168175	2440	2440	2440	2440	0
275	20240627	150000	155168175	2440	2440	2440	2440	0
276	20240627	145900	155168175	2440	2440	2440	2440	0
277	20240627	145800	155168175	2440	2440	2440	2440	0
278	20240627	145700	155168175	2440	2440	2440	2440	0
279	20240627	145600	155168175	2440	2440	2440	2440	5
280	20240627	145500	155155975	2440	2440	2440	2440	0
281	20240627	145400	155155975	2440	2440	2440	2440	0
282	20240627	145300	155155975	2440	2440	2440	2440	0
283	20240627	145200	155155975	2440	2440	2440	2440	0
284	20240627	145100	155155975	2440	2440	2440	2440	1
285	20240627	145000	155153535	2435	2435	2435	2435	0
286	20240627	144900	155153535	2435	2435	2435	2435	0
287	20240627	144800	155153535	2435	2435	2435	2435	0
288	20240627	144700	155153535	2435	2435	2435	2435	0
289	20240627	144600	155153535	2435	2435	2435	2435	4
290	20240627	144500	155143795	2435	2435	2435	2435	20
291	20240627	144400	155095095	2440	2440	2440	2440	0
292	20240627	144300	155095095	2440	2440	2440	2440	20
293	20240627	144200	155046295	2440	2440	2440	2440	0
294	20240627	144100	155046295	2440	2440	2440	2440	0
295	20240627	144000	155046295	2440	2440	2440	2440	0
296	20240627	143900	155046295	2440	2440	2440	2440	0
297	20240627	143800	155046295	2440	2440	2440	2440	0
298	20240627	143700	155046295	2440	2440	2440	2440	0
299	20240627	143600	155046295	2440	2440	2440	2440	0
300	20240627	143500	155046295	2440	2440	2440	2440	0
301	20240627	143400	155046295	2440	2440	2440	2440	0
302	20240627	143300	155046295	2440	2440	2440	2440	0
303	20240627	143200	155046295	2440	2440	2440	2440	0
304	20240627	143100	155046295	2440	2440	2440	2440	0
305	20240627	143000	155046295	2440	2440	2440	2440	0
306	20240627	142900	155046295	2440	2440	2440	2440	0
307	20240627	142800	155046295	2440	2440	2440	2440	0
308	20240627	142700	155046295	2440	2440	2440	2440	0
309	20240627	142600	155046295	2440	2440	2440	2440	0
310	20240627	142500	155046295	2440	2440	2440	2440	0
311	20240627	142400	155046295	2440	2440	2440	2440	0
312	20240627	142300	155046295	2440	2440	2440	2440	0
313	20240627	142200	155046295	2440	2440	2440	2440	0
314	20240627	142100	155046295	2440	2440	2440	2440	0
315	20240627	142000	155046295	2440	2440	2440	2440	0
316	20240627	141900	155046295	2440	2440	2440	2440	0
317	20240627	141800	155046295	2440	2440	2440	2440	0
318	20240627	141700	155046295	2440	2440	2440	2440	1777
319	20240627	141600	150710415	2440	2440	2440	2440	3
320	20240627	141500	150703095	2440	2440	2440	2440	0
321	20240627	141400	150703095	2440	2440	2440	2440	0
322	20240627	141300	150703095	2440	2440	2440	2440	0
323	20240627	141200	150703095	2440	2440	2440	2440	0
324	20240627	141100	150703095	2440	2440	2440	2440	0
325	20240627	141000	150703095	2440	2440	2440	2440	0
326	20240627	140900	150703095	2440	2440	2440	2440	1220
327	20240627	140800	147726295	2440	2440	2440	2440	0
328	20240627	140700	147726295	2440	2440	2440	2440	0
329	20240627	140600	147726295	2440	2440	2440	2440	0
330	20240627	140500	147726295	2440	2440	2440	2440	0
331	20240627	140400	147726295	2440	2440	2440	2440	0
332	20240627	140300	147726295	2440	2440	2440	2440	0
333	20240627	140200	147726295	2440	2440	2440	2440	1052
334	20240627	140100	145159415	2440	2440	2440	2440	0
335	20240627	140000	145159415	2440	2440	2440	2440	2911
336	20240627	135900	138056575	2440	2440	2440	2440	200
337	20240627	135800	137568575	2440	2440	2440	2440	0
338	20240627	135700	137568575	2440	2440	2440	2440	0
339	20240627	135600	137568575	2440	2435	2440	2435	204
340	20240627	135500	137070835	2435	2435	2435	2435	0
341	20240627	135400	137070835	2435	2435	2435	2435	242
342	20240627	135300	136481565	2435	2435	2435	2435	200
343	20240627	135200	135994565	2435	2435	2435	2435	0
344	20240627	135100	135994565	2435	2435	2435	2435	68
345	20240627	135000	135828985	2435	2435	2435	2435	498
346	20240627	134900	134616355	2435	2435	2435	2435	860
347	20240627	134800	132522255	2440	2440	2440	2440	0
348	20240627	134700	132522255	2440	2440	2440	2440	200
349	20240627	134600	132034255	2435	2435	2435	2435	150
350	20240627	134500	131669005	2435	2435	2435	2435	1
351	20240627	134400	131666570	2435	2435	2435	2435	201
352	20240627	134300	131177135	2440	2435	2440	2435	2053
353	20240627	134200	126177895	2440	2440	2440	2440	1
354	20240627	134100	126175455	2440	2440	2440	2440	205
355	20240627	134000	125675255	2440	2440	2440	2440	0
356	20240627	133900	125675255	2440	2440	2440	2440	0
357	20240627	133800	125675255	2440	2440	2440	2440	200
358	20240627	133700	125187255	2440	2440	2440	2440	0
359	20240627	133600	125187255	2440	2440	2440	2440	0
360	20240627	133500	125187255	2440	2440	2440	2440	200
361	20240627	133400	124699255	2440	2440	2440	2440	0
362	20240627	133300	124699255	2440	2440	2440	2440	0
363	20240627	133200	124699255	2440	2440	2440	2440	201
364	20240627	133100	124208815	2440	2440	2440	2440	0
365	20240627	133000	124208815	2440	2440	2440	2440	100
366	20240627	132900	123964815	2440	2440	2440	2440	200
367	20240627	132800	123476815	2440	2440	2440	2440	0
368	20240627	132700	123476815	2440	2440	2440	2440	0
369	20240627	132600	123476815	2440	2440	2440	2440	200
370	20240627	132500	122988815	2440	2440	2440	2440	0
371	20240627	132400	122988815	2440	2440	2440	2440	0
372	20240627	132300	122988815	2440	2440	2440	2440	200
373	20240627	132200	122500815	2440	2440	2440	2440	2
374	20240627	132100	122495935	2440	2440	2440	2440	4
375	20240627	132000	122486175	2440	2440	2440	2440	200
376	20240627	131900	121998175	2440	2440	2440	2440	0
377	20240627	131800	121998175	2440	2440	2440	2440	0
378	20240627	131700	121998175	2440	2440	2440	2440	608
379	20240627	131600	120514655	2440	2440	2440	2440	0
380	20240627	131500	120514655	2440	2440	2440	2440	0
381	20240627	131400	120514655	2440	2440	2440	2440	216
382	20240627	131300	119987615	2435	2435	2435	2435	300
383	20240627	131200	119257115	2440	2440	2440	2440	0
384	20240627	131100	119257115	2440	2440	2440	2440	200
385	20240627	131000	118769115	2440	2440	2440	2440	0
386	20240627	130900	118769115	2440	2440	2440	2440	0
387	20240627	130800	118769115	2440	2440	2440	2440	200
388	20240627	130700	118281115	2440	2440	2440	2440	0
389	20240627	130600	118281115	2440	2440	2440	2440	0
390	20240627	130500	118281115	2440	2440	2440	2440	200
391	20240627	130400	117793115	2440	2440	2440	2440	0
392	20240627	130300	117793115	2440	2440	2440	2440	201
393	20240627	130200	117302675	2440	2440	2440	2440	0
394	20240627	130100	117302675	2440	2440	2440	2440	0
395	20240627	130000	117302675	2440	2440	2440	2440	0
396	20240627	125900	117302675	2440	2440	2440	2440	200
397	20240627	125800	116814675	2440	2440	2440	2440	0
398	20240627	125700	116814675	2440	2440	2440	2440	0
399	20240627	125600	116814675	2440	2440	2440	2440	200
400	20240627	125500	116326675	2440	2440	2440	2440	0
401	20240627	125400	116326675	2440	2440	2440	2440	0
402	20240627	125300	116326675	2440	2440	2440	2440	1397
403	20240627	125200	112917995	2445	2445	2445	2445	0
404	20240627	125100	112917995	2445	2445	2445	2445	3
405	20240627	125000	112910660	2445	2445	2445	2445	200
406	20240627	124900	112421660	2445	2445	2445	2445	0
407	20240627	124800	112421660	2445	2445	2445	2445	0
408	20240627	124700	112421660	2445	2445	2445	2445	200
409	20240627	124600	111932660	2445	2445	2445	2445	0
410	20240627	124500	111932660	2445	2445	2445	2445	0
411	20240627	124400	111932660	2445	2445	2445	2445	200
412	20240627	124300	111443660	2445	2445	2445	2445	0
413	20240627	124200	111443660	2445	2445	2445	2445	0
414	20240627	124100	111443660	2445	2445	2445	2445	200
415	20240627	124000	110954660	2445	2445	2445	2445	0
416	20240627	123900	110954660	2445	2445	2445	2445	0
417	20240627	123800	110954660	2445	2445	2445	2445	200
418	20240627	123700	110465660	2445	2445	2445	2445	0
419	20240627	123600	110465660	2445	2445	2445	2445	0
420	20240627	123500	110465660	2445	2445	2445	2445	200
421	20240627	123400	109976660	2445	2445	2445	2445	0
422	20240627	123300	109976660	2445	2445	2445	2445	5
423	20240627	123200	109964435	2445	2450	2450	2445	400
424	20240627	123100	108985435	2445	2445	2445	2445	0
425	20240627	123000	108985435	2445	2445	2445	2445	0
426	20240627	122900	108985435	2445	2445	2445	2445	0
427	20240627	122800	108985435	2445	2445	2445	2445	0
428	20240627	122700	108985435	2445	2445	2445	2445	196
429	20240627	122600	108506215	2445	2445	2445	2445	4
430	20240627	122500	108496435	2445	2445	2445	2445	199
431	20240627	122400	108009880	2445	2445	2445	2445	0
432	20240627	122300	108009880	2445	2445	2445	2445	1
433	20240627	122200	108007435	2445	2445	2445	2445	0
434	20240627	122100	108007435	2445	2445	2445	2445	0
435	20240627	122000	108007435	2445	2445	2445	2445	200
436	20240627	121900	107518435	2445	2445	2445	2445	41
437	20240627	121800	107418190	2445	2445	2445	2445	0
438	20240627	121700	107418190	2445	2445	2445	2445	200
439	20240627	121600	106929190	2445	2445	2445	2445	0
440	20240627	121500	106929190	2445	2445	2445	2445	0
441	20240627	121400	106929190	2445	2445	2445	2445	200
442	20240627	121300	106440190	2440	2440	2440	2440	0
443	20240627	121200	106440190	2440	2440	2440	2440	0
444	20240627	121100	106440190	2440	2440	2440	2440	174
445	20240627	121000	106015630	2440	2440	2440	2440	0
446	20240627	120900	106015630	2440	2440	2440	2440	0
447	20240627	120800	106015630	2440	2440	2440	2440	200
448	20240627	120700	105527630	2440	2440	2440	2440	0
449	20240627	120600	105527630	2440	2440	2440	2440	0
450	20240627	120500	105527630	2440	2440	2440	2440	299
451	20240627	120400	104798070	2440	2435	2440	2435	1750
452	20240627	120300	100530570	2440	2440	2440	2440	0
453	20240627	120200	100530570	2440	2440	2440	2440	0
454	20240627	120100	100530570	2440	2440	2440	2440	1360
455	20240627	120000	97212170	2445	2445	2445	2445	41
456	20240627	115900	97111925	2440	2440	2440	2440	150
457	20240627	115800	96745925	2445	2445	2445	2445	200
458	20240627	115700	96256925	2445	2445	2445	2445	0
459	20240627	115600	96256925	2445	2445	2445	2445	200
460	20240627	115500	95767925	2440	2440	2440	2440	1
461	20240627	115400	95765485	2445	2445	2445	2445	975
462	20240627	115300	93381610	2450	2450	2450	2450	0
463	20240627	115200	93381610	2450	2450	2450	2450	200
464	20240627	115100	92891610	2450	2450	2450	2450	0
465	20240627	115000	92891610	2450	2450	2450	2450	0
466	20240627	114900	92891610	2450	2450	2450	2450	200
467	20240627	114800	92401610	2450	2450	2450	2450	0
468	20240627	114700	92401610	2450	2450	2450	2450	191
469	20240627	114600	91933660	2450	2450	2450	2450	9
470	20240627	114500	91911610	2450	2450	2450	2450	0
471	20240627	114400	91911610	2450	2450	2450	2450	1022
472	20240627	114300	89407710	2455	2455	2455	2455	200
473	20240627	114200	88916710	2455	2455	2455	2455	0
474	20240627	114100	88916710	2455	2455	2455	2455	0
475	20240627	114000	88916710	2455	2455	2455	2455	200
476	20240627	113900	88425710	2455	2455	2455	2455	0
477	20240627	113800	88425710	2455	2455	2455	2455	0
478	20240627	113700	88425710	2455	2455	2455	2455	200
479	20240627	113600	87934710	2455	2455	2455	2455	0
480	20240627	113500	87934710	2455	2455	2465	2455	629
481	20240627	113400	86389455	2455	2450	2455	2450	700
482	20240627	113300	84671005	2455	2455	2455	2455	0
483	20240627	113200	84671005	2455	2455	2455	2455	0
484	20240627	113100	84671005	2455	2455	2455	2455	200
485	20240627	113000	84180005	2455	2455	2455	2455	0
486	20240627	112900	84180005	2455	2455	2455	2455	0
487	20240627	112800	84180005	2455	2455	2455	2455	200
488	20240627	112700	83689005	2450	2450	2450	2450	4
489	20240627	112600	83679205	2455	2455	2455	2455	0
490	20240627	112500	83679205	2455	2455	2455	2455	201
491	20240627	112400	83185750	2455	2455	2455	2455	0
492	20240627	112300	83185750	2455	2450	2455	2450	841
493	20240627	112200	81122800	2450	2450	2450	2450	200
494	20240627	112100	80632800	2445	2445	2445	2445	0
495	20240627	112000	80632800	2445	2445	2445	2445	0
496	20240627	111900	80632800	2445	2445	2445	2445	174
497	20240627	111800	80207370	2445	2445	2445	2445	0
498	20240627	111700	80207370	2445	2445	2445	2445	0
499	20240627	111600	80207370	2445	2445	2445	2445	200
500	20240627	111500	79718370	2445	2445	2445	2445	0
501	20240627	111400	79718370	2445	2445	2445	2445	0
502	20240627	111300	79718370	2445	2445	2445	2445	200
503	20240627	111200	79229370	2445	2445	2445	2445	0
504	20240627	111100	79229370	2445	2445	2445	2445	0
505	20240627	111000	79229370	2445	2445	2445	2445	200
506	20240627	110900	78740370	2445	2445	2445	2445	0
507	20240627	110800	78740370	2445	2445	2445	2445	8
508	20240627	110700	78720810	2445	2445	2445	2445	200
509	20240627	110600	78231810	2440	2440	2440	2440	5
510	20240627	110500	78219610	2440	2440	2440	2440	0
511	20240627	110400	78219610	2440	2440	2440	2440	0
512	20240627	110300	78219610	2440	2440	2440	2440	200
513	20240627	110200	77731610	2440	2440	2440	2440	0
514	20240627	110100	77731610	2440	2440	2440	2440	0
515	20240627	110000	77731610	2440	2440	2440	2440	0
516	20240627	105900	77731610	2440	2440	2440	2440	1
517	20240627	105800	77729170	2440	2440	2440	2440	800
518	20240627	105700	75777170	2440	2440	2440	2440	0
519	20240627	105600	75777170	2440	2440	2440	2440	0
520	20240627	105500	75777170	2440	2440	2440	2440	200
521	20240627	105400	75289170	2440	2440	2440	2440	0
522	20240627	105300	75289170	2440	2440	2440	2440	3
523	20240627	105200	75281850	2440	2440	2440	2440	255
524	20240627	105100	74659650	2440	2440	2440	2440	192
525	20240627	105000	74191170	2440	2440	2440	2440	0
526	20240627	104900	74191170	2440	2440	2440	2440	8
527	20240627	104800	74171650	2440	2440	2440	2440	0
528	20240627	104700	74171650	2440	2440	2440	2440	0
529	20240627	104600	74171650	2440	2440	2440	2440	200
530	20240627	104500	73683650	2440	2440	2440	2440	0
531	20240627	104400	73683650	2440	2440	2440	2440	0
532	20240627	104300	73683650	2440	2435	2440	2435	303
533	20240627	104200	72944845	2440	2440	2440	2440	0
534	20240627	104100	72944845	2440	2440	2440	2440	1
535	20240627	104000	72942405	2440	2440	2440	2440	200
536	20240627	103900	72454405	2445	2445	2445	2445	1
537	20240627	103800	72451960	2435	2435	2435	2435	10
538	20240627	103700	72427610	2440	2440	2445	2440	1697
539	20240627	103600	68284500	2440	2440	2440	2440	756
540	20240627	103500	66439860	2445	2445	2445	2445	0
541	20240627	103400	66439860	2445	2445	2445	2445	205
542	20240627	103300	65938635	2445	2445	2445	2445	0
543	20240627	103200	65938635	2445	2445	2445	2445	0
544	20240627	103100	65938635	2445	2445	2445	2445	200
545	20240627	103000	65449635	2445	2445	2445	2445	0
546	20240627	102900	65449635	2445	2445	2445	2445	0
547	20240627	102800	65449635	2445	2445	2445	2445	200
548	20240627	102700	64960635	2445	2445	2445	2445	0
549	20240627	102600	64960635	2445	2445	2445	2445	819
550	20240627	102500	62958180	2450	2450	2450	2450	700
551	20240627	102400	61243180	2450	2450	2450	2450	0
552	20240627	102300	61243180	2450	2450	2450	2450	0
553	20240627	102200	61243180	2450	2450	2450	2450	200
554	20240627	102100	60753180	2450	2450	2450	2450	67
555	20240627	102000	60589030	2450	2450	2450	2450	0
556	20240627	101900	60589030	2450	2450	2450	2450	200
557	20240627	101800	60099030	2450	2450	2450	2450	0
558	20240627	101700	60099030	2450	2450	2450	2450	0
559	20240627	101600	60099030	2450	2450	2450	2450	332
560	20240627	101500	59285630	2445	2445	2445	2445	2
561	20240627	101400	59280740	2450	2450	2450	2450	0
562	20240627	101300	59280740	2450	2450	2450	2450	200
563	20240627	101200	58790740	2450	2450	2450	2450	12
564	20240627	101100	58761340	2440	2440	2440	2440	10
565	20240627	101000	58736940	2440	2450	2450	2440	574
566	20240627	100900	57332575	2450	2450	2450	2450	0
567	20240627	100800	57332575	2450	2450	2450	2450	8
568	20240627	100700	57312975	2450	2450	2450	2450	200
569	20240627	100600	56822975	2450	2450	2450	2450	0
570	20240627	100500	56822975	2450	2450	2450	2450	0
571	20240627	100400	56822975	2450	2450	2450	2450	200
572	20240627	100300	56332975	2445	2445	2445	2445	0
573	20240627	100200	56332975	2445	2445	2445	2445	0
574	20240627	100100	56332975	2445	2450	2450	2445	280
575	20240627	100000	55647375	2445	2445	2445	2445	0
576	20240627	095900	55647375	2445	2445	2445	2445	4
577	20240627	095800	55637595	2445	2450	2450	2445	489
578	20240627	095700	54439565	2455	2445	2455	2445	203
579	20240627	095600	53941230	2455	2445	2455	2445	2838
580	20240627	095500	46975020	2445	2445	2445	2445	3
581	20240627	095400	46967685	2445	2445	2445	2445	108
582	20240627	095300	46703625	2440	2440	2440	2440	3
583	20240627	095200	46696305	2440	2440	2440	2440	4
584	20240627	095100	46686545	2445	2440	2445	2440	204
585	20240627	095000	46187785	2440	2440	2440	2440	3
586	20240627	094900	46180465	2440	2440	2440	2440	0
587	20240627	094800	46180465	2440	2445	2445	2440	204
588	20240627	094700	45681705	2440	2445	2445	2440	4
589	20240627	094600	45671940	2445	2445	2445	2445	200
590	20240627	094500	45182940	2440	2440	2440	2440	3
591	20240627	094400	45175620	2445	2445	2445	2445	403
592	20240627	094300	44190285	2450	2450	2450	2450	0
593	20240627	094200	44190285	2450	2445	2450	2445	204
594	20240627	094100	43690505	2445	2445	2445	2445	4
595	20240627	094000	43680725	2445	2445	2445	2445	3
596	20240627	093900	43673390	2450	2445	2450	2445	204
597	20240627	093800	43173610	2450	2450	2450	2450	1
598	20240627	093700	43171160	2445	2445	2445	2445	3
599	20240627	093600	43163825	2450	2445	2450	2445	301
600	20240627	093500	42426880	2445	2445	2445	2445	3
601	20240627	093400	42419545	2450	2445	2450	2445	303
602	20240627	093300	41677210	2450	2445	2450	2445	717
603	20240627	093200	39923145	2445	2445	2445	2445	0
604	20240627	093100	39923145	2445	2445	2445	2445	4
605	20240627	093000	39913365	2440	2440	2440	2440	3
606	20240627	092900	39906045	2440	2445	2455	2440	5005
607	20240627	092800	27631140	2440	2440	2440	2440	2
608	20240627	092700	27626260	2435	2435	2435	2435	0
609	20240627	092600	27626260	2435	2440	2440	2435	1016
610	20240627	092500	25147240	2440	2440	2440	2440	3
611	20240627	092400	25139920	2445	2440	2445	2440	225
612	20240627	092300	24589820	2440	2445	2445	2440	182
613	20240627	092200	24144845	2440	2445	2445	2440	2318
614	20240627	092100	18487925	2450	2445	2450	2445	730
615	20240627	092000	16701075	2440	2445	2445	2440	204
616	20240627	091900	16202315	2440	2445	2445	2440	31
617	20240627	091800	16126545	2445	2445	2445	2445	1454
618	20240627	091700	12571515	2445	2445	2445	2445	4
619	20240627	091600	12561735	2445	2445	2445	2445	7
620	20240627	091500	12544620	2445	2450	2450	2445	785
621	20240627	091400	10621385	2450	2450	2450	2450	123
622	20240627	091300	10320035	2450	2450	2455	2450	115
623	20240627	091200	10038235	2445	2445	2445	2445	4
624	20240627	091100	10028455	2455	2445	2455	2445	4
625	20240627	091000	10018665	2455	2460	2460	2450	1792
626	20240627	090900	5624410	2465	2465	2465	2460	306
627	20240627	090800	4870645	2465	2460	2465	2460	3
628	20240627	090700	4863260	2465	2460	2465	2460	5
629	20240627	090600	4850955	2465	2460	2465	2455	322
630	20240627	090500	4059615	2465	2470	2470	2465	196
631	20240627	090400	3576460	2470	2465	2470	2465	6
632	20240627	090300	3561665	2475	2465	2475	2465	4
633	20240627	090200	3551795	2475	2475	2475	2460	247
634	20240627	090100	2941145	2475	2460	2475	2460	4
635	20240627	090000	2931290	2475	2455	2475	2455	1194